股票概览
7.77
-0.13%
-0.01
7.73
开盘价
7.85
最高价
7.64
最低价
91,009
成交量
数据更新至: 2025-03-25
技术指标
7.97
MA5 (5日均线)
7.92
MA10 (10日均线)
7.83
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 7.73 | 7.85 | 7.64 | 7.77 | -0.13% | 91,009 | 70,446,440 |
| 2025-03-24 | 8 | 8.03 | 7.48 | 7.78 | -2.87% | 235,247 | 182,490,472 |
| 2025-03-21 | 8.21 | 8.3 | 7.95 | 8.01 | -2.67% | 280,286 | 226,865,183 |
| 2025-03-20 | 8.1 | 8.26 | 8.06 | 8.23 | +1.86% | 317,294 | 259,725,142 |
| 2025-03-19 | 8.08 | 8.22 | 8.04 | 8.08 | +0.12% | 294,432 | 239,142,795 |
| 2025-03-18 | 7.91 | 8.09 | 7.87 | 8.07 | +1.89% | 254,087 | 203,585,565 |
| 2025-03-17 | 7.84 | 7.93 | 7.75 | 7.92 | +1.67% | 197,060 | 154,887,024 |
| 2025-03-14 | 7.69 | 7.82 | 7.54 | 7.79 | +1.17% | 172,658 | 133,137,709 |
| 2025-03-13 | 7.85 | 7.94 | 7.61 | 7.7 | -1.79% | 186,481 | 144,773,301 |
| 2025-03-12 | 7.74 | 7.93 | 7.73 | 7.84 | +1.16% | 194,858 | 152,792,235 |
| 2025-03-11 | 7.68 | 7.75 | 7.58 | 7.75 | -0.39% | 139,867 | 107,227,004 |
| 2025-03-10 | 7.72 | 7.81 | 7.67 | 7.78 | +1.04% | 144,318 | 111,607,508 |
| 2025-03-07 | 7.66 | 7.96 | 7.62 | 7.7 | +0.65% | 226,676 | 175,979,519 |
| 2025-03-06 | 7.56 | 7.69 | 7.54 | 7.65 | +1.32% | 175,476 | 133,705,306 |
| 2025-03-05 | 7.54 | 7.7 | 7.42 | 7.55 | -0.66% | 147,451 | 110,899,353 |
| 2025-03-04 | 7.57 | 7.62 | 7.5 | 7.6 | -1.17% | 152,466 | 115,204,913 |
| 2025-03-03 | 7.4 | 7.83 | 7.22 | 7.69 | +0.92% | 270,938 | 203,681,239 |
| 2025-02-28 | 8.11 | 8.12 | 7.61 | 7.62 | -6.39% | 298,421 | 233,110,327 |
| 2025-02-27 | 7.91 | 8.21 | 7.89 | 8.14 | +2.78% | 408,301 | 330,744,546 |
| 2025-02-26 | 7.83 | 8.01 | 7.8 | 7.92 | +1.15% | 234,255 | 185,306,903 |
| 2025-02-25 | 7.81 | 7.94 | 7.78 | 7.83 | -1.63% | 211,727 | 166,302,587 |
| 2025-02-24 | 8.1 | 8.1 | 7.89 | 7.96 | -1.49% | 279,976 | 223,584,539 |
| 2025-02-21 | 8.11 | 8.18 | 8.03 | 8.08 | -0.12% | 389,334 | 315,457,543 |
| 2025-02-20 | 8.18 | 8.18 | 7.97 | 8.09 | -1.22% | 403,108 | 325,050,969 |
| 2025-02-19 | 7.94 | 8.24 | 7.86 | 8.19 | +0.37% | 639,441 | 518,173,852 |
| 2025-02-18 | 7.57 | 8.33 | 7.51 | 8.16 | +7.79% | 840,155 | 668,155,399 |
| 2025-02-17 | 7.47 | 7.57 | 7.4 | 7.57 | +0.8% | 241,754 | 181,490,132 |
| 2025-02-14 | 7.75 | 7.84 | 7.48 | 7.51 | -3.72% | 349,735 | 265,367,108 |
| 2025-02-13 | 7.68 | 7.88 | 7.65 | 7.8 | +1.56% | 475,631 | 370,950,024 |
| 2025-02-12 | 7.61 | 7.74 | 7.53 | 7.68 | +0.26% | 260,747 | 199,649,922 |
| 2025-02-11 | 7.73 | 7.88 | 7.57 | 7.66 | -0.78% | 300,906 | 231,596,778 |
| 2025-02-10 | 7.68 | 7.74 | 7.61 | 7.72 | +0.39% | 300,793 | 230,400,854 |
| 2025-02-07 | 7.65 | 7.77 | 7.57 | 7.69 | +0.65% | 390,933 | 299,972,632 |
| 2025-02-06 | 7.47 | 7.66 | 7.42 | 7.64 | +1.19% | 298,698 | 226,798,840 |
| 2025-02-05 | 7.75 | 7.81 | 7.4 | 7.55 | -2.58% | 287,109 | 216,903,879 |
| 2025-01-27 | 8.21 | 8.21 | 7.72 | 7.75 | -5.6% | 331,600 | 262,374,442 |
| 2025-01-24 | 7.91 | 8.3 | 7.88 | 8.21 | +1.48% | 548,230 | 444,022,947 |
| 2025-01-23 | 7.88 | 8.19 | 7.77 | 8.09 | +3.45% | 625,386 | 501,538,592 |
| 2025-01-22 | 7.81 | 8.04 | 7.72 | 7.82 | -1.51% | 458,522 | 360,728,496 |
| 2025-01-21 | 8.28 | 8.4 | 7.8 | 7.94 | -4.11% | 743,925 | 594,143,537 |
| 2025-01-20 | 7.56 | 8.28 | 7.43 | 8.28 | +9.96% | 828,396 | 646,466,101 |
| 2025-01-17 | 7.18 | 7.74 | 6.97 | 7.53 | +4.01% | 652,539 | 477,067,708 |
| 2025-01-16 | 7.32 | 7.49 | 7.14 | 7.24 | -1.09% | 445,798 | 325,471,344 |
| 2025-01-15 | 7.2 | 7.56 | 7.15 | 7.32 | +0.55% | 596,747 | 440,150,018 |
| 2025-01-14 | 6.91 | 7.28 | 6.87 | 7.28 | +5.66% | 591,906 | 420,537,481 |
| 2025-01-13 | 6.96 | 7.04 | 6.8 | 6.89 | -3.91% | 452,629 | 312,298,307 |
| 2025-01-10 | 7.3 | 7.55 | 7.13 | 7.17 | -3.11% | 644,585 | 475,275,275 |
| 2025-01-09 | 7.65 | 7.87 | 7.35 | 7.4 | -9.2% | 957,440 | 723,676,143 |
| 2025-01-08 | 9.02 | 9.4 | 8.15 | 8.15 | -9.94% | 1,165,731 | 979,869,733 |
| 2025-01-07 | 10.5 | 10.5 | 8.79 | 9.05 | -7.27% | 1,457,002 | 1,400,328,128 |
| 2025-01-06 | 9.76 | 9.76 | 9.49 | 9.76 | +10.03% | 599,553 | 584,853,634 |
| 2025-01-03 | 8.87 | 8.87 | 8.08 | 8.87 | +10.05% | 1,123,706 | 984,576,284 |
| 2025-01-02 | 8.06 | 8.06 | 7.28 | 8.06 | +9.96% | 822,932 | 638,028,406 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：